奥特维

sh688516 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.68

涨跌幅

-2.33%

成交量

4,105,600 股

成交额

155,942,688 元

换手率

1.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.61	37.68	38.62	37.51	-2.33%	4,105,600	155,942,688	1.30
2026-10-13	39.41	38.58	39.41	37.21	-2.82%	6,032,600	230,645,488	1.92
2026-10-12	38.78	39.70	40.08	38.51	+1.22%	6,261,100	246,947,296	1.99
2026-10-09	40.59	39.22	40.59	37.88	-2.70%	6,632,100	258,858,672	2.11
2026-10-08	42.33	40.31	42.89	40.06	-3.86%	6,097,700	250,970,544	1.94
2026-09-30	42.86	41.93	42.96	41.80	-1.27%	4,453,700	188,291,584	1.41
2026-09-29	42.79	42.47	42.98	41.86	+0.14%	4,001,500	169,848,112	1.27
2026-09-28	43.34	42.41	44.49	41.65	-3.42%	6,579,500	279,816,992	2.09
2026-09-24	45.49	43.91	45.68	43.87	-4.34%	5,663,300	252,245,504	1.80
2026-09-23	44.27	45.90	46.80	44.00	+3.49%	7,314,000	336,601,920	2.32
2026-09-22	44.77	44.35	45.48	44.10	-0.43%	5,013,000	224,191,984	1.59
2026-09-21	45.24	44.54	45.44	44.18	-1.15%	6,214,100	277,832,864	1.97
2026-09-18	42.88	45.06	45.08	42.88	+5.95%	8,314,400	367,097,408	2.64
2026-09-17	42.03	42.53	43.40	41.70	+1.50%	6,581,100	279,734,496	2.09
2026-09-16	40.88	41.90	42.30	40.04	+3.20%	5,578,300	230,629,680	1.77
2026-09-15	40.61	40.60	41.73	40.17	+0.05%	4,466,100	182,568,912	1.42
2026-09-14	40.80	40.58	41.98	40.20	+1.15%	6,932,600	283,515,264	2.20
2026-09-11	40.98	40.12	40.98	38.70	-2.62%	7,073,600	280,277,504	2.25
2026-09-10	41.23	41.20	42.12	40.76	-0.68%	4,150,800	171,735,136	1.32
2026-09-09	41.94	41.48	42.87	41.39	-1.71%	4,405,300	185,317,344	1.40
2026-09-08	42.84	42.20	43.75	42.11	-1.56%	5,487,300	234,928,880	1.74
2026-09-07	41.05	42.87	43.79	41.01	+4.36%	9,816,300	419,243,808	3.12
2026-09-04	42.60	41.08	43.43	40.76	-3.11%	6,917,600	291,316,960	2.20
2026-09-03	43.17	42.40	43.98	41.80	-1.78%	5,875,400	249,594,368	1.87
2026-09-02	44.00	43.17	44.00	42.77	-2.59%	5,287,000	228,641,456	1.68
2026-09-01	45.77	44.32	45.77	44.10	-3.42%	7,705,700	343,594,912	2.45
2026-08-31	45.63	45.89	46.64	44.52	+0.20%	8,990,400	410,967,776	2.86
2026-08-28	45.36	45.80	47.80	45.21	+0.55%	10,596,000	494,960,480	3.37
2026-08-27	45.26	45.55	45.64	43.74	+0.77%	10,849,200	484,841,312	3.45
2026-08-26	44.35	45.20	46.46	43.44	+3.31%	16,712,900	747,329,216	5.31

需要全历史数据与程序化访问？查看奥特维日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688516 获取全部历史日线。